Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.88 | 11.94 | 11.74 | 11.77 | 2,981,177 | -0.14(-1.15%) |
Jul 30, 2008 | 11.80 | 11.94 | 11.76 | 11.91 | 3,059,185 | +0.09(+0.76%) |
Jul 29, 2008 | 11.82 | 11.82 | 11.65 | 11.82 | 1,656,479 | +0.10(+0.89%) |
Jul 28, 2008 | 11.99 | 11.99 | 11.69 | 11.71 | 1,584,176 | -0.44(-3.66%) |
Jul 25, 2008 | 12.23 | 12.25 | 12.08 | 12.16 | 1,683,036 | -0.09(-0.70%) |
Jul 24, 2008 | 12.46 | 12.48 | 12.23 | 12.24 | 2,766,872 | -0.27(-2.19%) |
Jul 23, 2008 | 12.53 | 12.59 | 12.48 | 12.52 | 3,544,272 | +0.11(+0.91%) |
Jul 22, 2008 | 12.31 | 12.42 | 12.23 | 12.41 | 4,005,410 | +0.00(+0.00%) |
Jul 21, 2008 | 12.41 | 12.44 | 12.32 | 12.41 | 3,011,993 | +0.35(+2.86%) |
Jul 18, 2008 | 12.05 | 12.11 | 12.00 | 12.06 | 3,597,614 | -0.09(-0.70%) |
Jul 17, 2008 | 12.22 | 12.29 | 12.09 | 12.15 | 5,118,504 | +0.02(+0.19%) |
Jul 16, 2008 | 11.86 | 12.15 | 11.85 | 12.12 | 5,243,669 | +0.31(+2.60%) |
Jul 15, 2008 | 11.89 | 11.93 | 11.74 | 11.81 | 5,821,631 | -0.23(-1.89%) |
Jul 14, 2008 | 12.17 | 12.20 | 12.02 | 12.04 | 4,711,558 | +0.09(+0.75%) |
Jul 11, 2008 | 11.95 | 12.02 | 11.76 | 11.95 | 5,805,925 | -0.15(-1.21%) |
Jul 10, 2008 | 12.00 | 12.12 | 11.96 | 12.10 | 3,823,910 | +0.21(+1.79%) |
Jul 09, 2008 | 12.18 | 12.20 | 11.89 | 11.89 | 3,192,082 | -0.17(-1.37%) |
Jul 08, 2008 | 11.94 | 12.07 | 11.87 | 12.05 | 4,692,605 | +0.07(+0.59%) |
Jul 07, 2008 | 12.10 | 12.22 | 11.90 | 11.98 | 5,610,640 | -0.11(-0.90%) |
Jul 04, 2008 | 12.15 | 12.19 | 12.01 | 12.09 | 2,291,900 | +0.00(+0.00%) |
Jul 03, 2008 | 12.15 | 12.19 | 12.01 | 12.09 | 2,291,900 | -0.01(-0.08%) |
Jul 02, 2008 | 12.46 | 12.50 | 12.10 | 12.10 | 3,593,414 | -0.19(-1.58%) |
Jul 01, 2008 | 12.22 | 12.34 | 12.15 | 12.29 | 6,586,527 | -0.23(-1.85%) |
Jun 30, 2008 | 12.64 | 12.73 | 12.52 | 12.52 | 3,374,328 | -0.20(-1.60%) |
Jun 27, 2008 | 12.74 | 12.84 | 12.69 | 12.73 | 4,713,335 | +0.17(+1.36%) |
Jun 26, 2008 | 12.73 | 12.77 | 12.52 | 12.56 | 5,078,150 | -0.19(-1.52%) |
Jun 25, 2008 | 12.71 | 12.89 | 12.70 | 12.75 | 2,470,078 | +0.09(+0.75%) |
Jun 24, 2008 | 12.66 | 12.77 | 12.64 | 12.66 | 5,399,065 | +0.01(+0.07%) |
Jun 23, 2008 | 12.68 | 12.69 | 12.59 | 12.65 | 3,662,777 | +0.05(+0.38%) |
Jun 20, 2008 | 12.65 | 12.69 | 12.54 | 12.60 | 2,444,760 | -0.36(-2.77%) |
Jun 19, 2008 | 12.85 | 13.00 | 12.81 | 12.96 | 4,039,179 | +0.07(+0.51%) |
Jun 18, 2008 | 12.83 | 12.94 | 12.80 | 12.89 | 7,962,253 | -0.04(-0.29%) |
Jun 17, 2008 | 12.92 | 13.01 | 12.86 | 12.93 | 3,368,712 | +0.22(+1.75%) |
Jun 16, 2008 | 12.70 | 12.76 | 12.66 | 12.71 | 3,446,786 | -0.11(-0.85%) |
Jun 13, 2008 | 12.69 | 12.84 | 12.65 | 12.82 | 2,494,946 | +0.21(+1.65%) |
Jun 12, 2008 | 12.66 | 12.74 | 12.57 | 12.61 | 3,870,438 | -0.20(-1.59%) |
Jun 11, 2008 | 13.00 | 13.02 | 12.81 | 12.81 | 4,772,143 | -0.11(-0.88%) |
Jun 10, 2008 | 12.91 | 12.97 | 12.83 | 12.93 | 2,965,209 | -0.18(-1.37%) |
Jun 09, 2008 | 13.27 | 13.27 | 13.00 | 13.11 | 3,018,744 | -0.15(-1.14%) |
Jun 06, 2008 | 13.38 | 13.46 | 13.24 | 13.26 | 4,793,179 | -0.27(-2.03%) |
Jun 05, 2008 | 13.29 | 13.54 | 13.27 | 13.53 | 5,237,236 | +0.25(+1.89%) |
Jun 04, 2008 | 13.38 | 13.51 | 13.28 | 13.28 | 5,343,479 | -0.05(-0.39%) |
Jun 03, 2008 | 13.43 | 13.47 | 13.26 | 13.33 | 5,828,752 | -0.31(-2.29%) |
Jun 02, 2008 | 13.54 | 13.65 | 13.38 | 13.65 | 3,193,252 | -0.20(-1.47%) |
May 30, 2008 | 13.67 | 13.85 | 13.65 | 13.85 | 2,724,349 | +0.12(+0.90%) |
May 29, 2008 | 13.73 | 13.78 | 13.65 | 13.73 | 3,106,934 | -0.06(-0.41%) |
May 28, 2008 | 13.74 | 13.82 | 13.68 | 13.78 | 2,120,993 | -0.07(-0.48%) |
May 27, 2008 | 13.81 | 13.85 | 13.71 | 13.85 | 2,736,064 | +0.07(+0.48%) |
May 26, 2008 | 13.89 | 13.93 | 13.73 | 13.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.89 | 13.93 | 13.73 | 13.78 | 2,293,232 | -0.24(-1.72%) |
May 22, 2008 | 14.07 | 14.10 | 13.95 | 14.02 | 4,276,408 | +0.08(+0.58%) |
May 21, 2008 | 14.13 | 14.19 | 13.93 | 13.94 | 2,984,267 | -0.13(-0.94%) |
May 20, 2008 | 14.18 | 14.18 | 14.05 | 14.08 | 2,275,186 | -0.21(-1.46%) |
May 19, 2008 | 14.36 | 14.45 | 14.28 | 14.28 | 2,680,856 | -0.06(-0.43%) |
May 16, 2008 | 14.27 | 14.39 | 14.22 | 14.35 | 2,597,093 | +0.21(+1.47%) |
May 15, 2008 | 13.97 | 14.15 | 13.95 | 14.14 | 5,230,948 | +0.21(+1.53%) |
May 14, 2008 | 13.91 | 14.03 | 13.89 | 13.92 | 3,878,659 | +0.08(+0.58%) |
May 13, 2008 | 13.88 | 13.88 | 13.77 | 13.84 | 3,568,343 | -0.12(-0.88%) |
May 12, 2008 | 13.78 | 13.97 | 13.77 | 13.97 | 2,692,476 | +0.35(+2.54%) |
May 09, 2008 | 13.54 | 13.66 | 13.52 | 13.62 | 1,684,653 | +0.08(+0.59%) |
May 08, 2008 | 13.55 | 13.66 | 13.53 | 13.54 | 4,619,444 | +0.36(+2.73%) |
May 07, 2008 | 13.39 | 13.41 | 13.16 | 13.18 | 3,569,736 | -0.46(-3.40%) |
May 06, 2008 | 13.43 | 13.67 | 13.38 | 13.65 | 6,088,093 | +0.11(+0.81%) |
May 05, 2008 | 13.50 | 13.55 | 13.39 | 13.54 | 11,998,222 | +0.09(+0.63%) |
May 02, 2008 | 13.40 | 13.46 | 13.35 | 13.45 | 3,410,138 | +0.22(+1.68%) |